Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $228.76 as of 10/23/2026 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 108.65 | 111.85 | 110.25 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 103.65 | 106.90 | 105.28 | % | 0.84 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 98.70 | 101.90 | 100.30 | 150.22 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.40 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 93.70 | 96.95 | 95.33 | 132.45 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.33 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 88.70 | 92.45 | 90.58 | 163.00 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.22 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 83.80 | 87.05 | 85.43 | 168.05 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.19 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 78.90 | 82.15 | 80.53 | 79.25 | 0.00 | 0.00% | 0.54 | 0 | 27 | 1.13 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 74.00 | 77.25 | 75.63 | 79.50 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.07 | 0.99 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 69.10 | 72.35 | 70.73 | 73.30 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 64.25 | 67.55 | 65.90 | 66.10 | -3.50 | -5.03% | 0.40 | 9 | 4 | 0.95 | 0.98 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 59.75 | 62.50 | 61.13 | 152.48 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.87 | 0.97 | 0.00 | -0.08 | 8/18/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 54.75 | 58.00 | 56.38 | 93.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.85 | 0.95 | 0.00 | -0.10 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 50.10 | 53.30 | 51.70 | 53.93 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.81 | 0.94 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 45.55 | 48.25 | 46.90 | 126.45 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.48 | 0.92 | 0.00 | -0.14 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 41.15 | 44.05 | 42.60 | 107.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.53 | 0.89 | 0.00 | -0.16 | 10/13/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 37.25 | 40.30 | 38.78 | 41.50 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.58 | 0.86 | 0.01 | -0.18 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 33.10 | 35.80 | 34.45 | 34.10 | -5.09 | -12.99% | 0.17 | 25 | 96 | 0.56 | 0.83 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 25.80 | 28.15 | 26.98 | 26.95 | -2.98 | -9.96% | 0.13 | 3 | 39 | 0.57 | 0.75 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 19.50 | 21.45 | 20.48 | 20.74 | -0.21 | -1.01% | 0.09 | 8 | 138 | 0.57 | 0.65 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 16.60 | 18.40 | 17.50 | 17.71 | -0.19 | -1.07% | 0.08 | 16 | 16 | 0.56 | 0.60 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 13.90 | 15.20 | 14.55 | 14.60 | 0.00 | 0.00% | 0.06 | 163 | 102 | 0.55 | 0.55 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 235.00 | 11.80 | 13.10 | 12.45 | 12.75 | -0.75 | -5.56% | 0.05 | 123 | 204 | 0.55 | 0.49 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 9.85 | 10.75 | 10.30 | 10.15 | -0.75 | -6.89% | 0.04 | 467 | 460 | 0.55 | 0.44 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 8.05 | 8.95 | 8.50 | 8.65 | -0.35 | -3.89% | 0.03 | 135 | 146 | 0.54 | 0.38 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 247.50 | 7.25 | 8.35 | 7.80 | 9.05 | +0.25 | +2.85% | 0.03 | 9 | 89 | 0.55 | 0.36 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 6.45 | 7.35 | 6.90 | 6.92 | -0.73 | -9.55% | 0.03 | 147 | 682 | 0.54 | 0.34 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 252.50 | 6.10 | 6.55 | 6.33 | 6.45 | -0.90 | -12.25% | 0.03 | 380 | 48 | 0.54 | 0.31 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 5.25 | 6.35 | 5.80 | 5.61 | -0.79 | -12.35% | 0.02 | 46 | 161 | 0.54 | 0.29 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 257.50 | 4.75 | 5.70 | 5.23 | 5.15 | -0.40 | -7.21% | 0.02 | 16 | 90 | 0.54 | 0.27 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 4.20 | 4.90 | 4.55 | 4.75 | -0.52 | -9.87% | 0.02 | 65 | 282 | 0.54 | 0.25 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 262.50 | 3.65 | 5.45 | 4.55 | 4.15 | -0.95 | -18.63% | 0.02 | 63 | 55 | 0.56 | 0.23 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 3.35 | 4.80 | 4.08 | 3.68 | -0.55 | -13.01% | 0.02 | 151 | 322 | 0.56 | 0.21 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 267.50 | 3.15 | 3.60 | 3.38 | 3.40 | -0.50 | -12.83% | 0.01 | 39 | 187 | 0.55 | 0.20 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 2.82 | 3.30 | 3.06 | 2.99 | -0.33 | -9.94% | 0.01 | 107 | 347 | 0.55 | 0.18 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 272.50 | 2.53 | 2.90 | 2.72 | 3.02 | -0.43 | -12.47% | 0.01 | 6 | 39 | 0.55 | 0.17 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 2.18 | 3.25 | 2.72 | 2.50 | -0.30 | -10.72% | 0.01 | 21 | 403 | 0.57 | 0.15 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 277.50 | 1.99 | 2.47 | 2.23 | 2.53 | -0.13 | -4.89% | 0.01 | 33 | 43 | 0.55 | 0.14 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 1.76 | 2.12 | 1.94 | 1.95 | -0.05 | -2.50% | 0.01 | 135 | 1,355 | 0.55 | 0.13 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 282.50 | 1.53 | 1.91 | 1.72 | 1.89 | -0.50 | -20.93% | 0.01 | 24 | 49 | 0.55 | 0.12 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 1.39 | 1.62 | 1.51 | 1.53 | -0.16 | -9.47% | 0.01 | 47 | 87 | 0.55 | 0.11 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 287.50 | 1.18 | 1.55 | 1.37 | 1.55 | -0.29 | -15.77% | 0.00 | 38 | 191 | 0.55 | 0.10 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 1.06 | 1.40 | 1.23 | 1.38 | -0.05 | -3.50% | 0.00 | 135 | 649 | 0.55 | 0.09 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 292.50 | 0.92 | 1.27 | 1.10 | 1.15 | -0.45 | -28.13% | 0.00 | 119 | 12 | 0.55 | 0.08 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 0.82 | 1.13 | 0.98 | 1.03 | -0.09 | -8.04% | 0.00 | 54 | 150 | 0.55 | 0.08 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.04 | -4.26% | 0.00 | 344 | 3,270 | 0.56 | 0.06 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 0.47 | 1.04 | 0.76 | 0.68 | -0.09 | -11.69% | 0.00 | 13 | 372 | 0.58 | 0.05 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 0.50 | 0.73 | 0.62 | 0.61 | -0.01 | -1.62% | 0.00 | 110 | 1,620 | 0.59 | 0.04 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 0.12 | 0.62 | 0.37 | 0.47 | -0.08 | -14.55% | 0.00 | 3 | 431 | 0.55 | 0.03 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.08 | -18.61% | 0.00 | 122 | 2,426 | 0.59 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 0.15 | 0.52 | 0.34 | 0.21 | -0.13 | -38.24% | 0.00 | 247 | 1,652 | 0.61 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 0.02 | 0.53 | 0.28 | 0.26 | +0.06 | +30.00% | 0.00 | 41 | 1,323 | 0.60 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 0.10 | 0.38 | 0.24 | 0.16 | +0.01 | +6.67% | 0.00 | 114 | 1,500 | 0.67 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 68 | 1,625 | 0.65 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 0.01 | 0.31 | 0.16 | 0.30 | +0.25 | +500.00% | 0.00 | 10 | 576 | 0.66 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 1.28 | 0.64 | 0.05 | -0.10 | -66.67% | 0.00 | 30 | 769 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.30 | -88.24% | 0.00 | 9 | 2,782 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 0.00 | 21 | 1,177 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 1.08 | 0.54 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.82 | 0.41 | 0.26 | +0.04 | +18.19% | 0.00 | 10 | 256 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,907 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 374 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 2.14 | 1.07 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.54 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.63 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.66 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 120 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 204 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 15 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.02 | 1.01 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.32 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.27 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.24 | 1.12 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.20 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.80 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.89 | -0.01 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.97 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 0.06 | 2.49 | 1.28 | 0.42 | -0.11 | -20.76% | 0.01 | 2 | 47 | 0.73 | -0.02 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 0.48 | 0.77 | 0.63 | 0.61 | -0.14 | -18.67% | 0.00 | 36 | 125 | 0.65 | -0.03 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 0.68 | 1.06 | 0.87 | 0.92 | -0.10 | -9.81% | 0.00 | 45 | 144 | 0.65 | -0.05 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 1.09 | 1.42 | 1.26 | 1.31 | -0.07 | -5.08% | 0.01 | 101 | 273 | 0.64 | -0.06 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 1.53 | 1.88 | 1.71 | 1.85 | +0.04 | +2.21% | 0.01 | 306 | 334 | 0.63 | -0.08 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 2.04 | 2.46 | 2.25 | 2.34 | -0.19 | -7.51% | 0.01 | 43 | 503 | 0.62 | -0.11 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 2.72 | 3.25 | 2.99 | 2.94 | -0.41 | -12.24% | 0.02 | 61 | 584 | 0.61 | -0.14 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 3.55 | 4.20 | 3.88 | 4.00 | -0.24 | -5.66% | 0.02 | 703 | 1,186 | 0.61 | -0.17 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 6.00 | 6.55 | 6.28 | 6.25 | -0.55 | -8.09% | 0.03 | 676 | 5,019 | 0.60 | -0.25 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 9.05 | 9.95 | 9.50 | 9.75 | -0.40 | -3.95% | 0.04 | 1,731 | 1,579 | 0.58 | -0.35 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 11.10 | 12.40 | 11.75 | 11.53 | -0.67 | -5.50% | 0.05 | 74 | 210 | 0.58 | -0.40 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 13.15 | 14.75 | 13.95 | 13.90 | -0.80 | -5.45% | 0.06 | 299 | 1,680 | 0.57 | -0.45 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 235.00 | 15.70 | 17.45 | 16.58 | 16.90 | 0.00 | 0.00% | 0.07 | 69 | 404 | 0.57 | -0.51 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 18.95 | 20.30 | 19.63 | 19.60 | -0.60 | -2.97% | 0.08 | 124 | 1,291 | 0.57 | -0.56 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 22.25 | 23.55 | 22.90 | 22.73 | -0.60 | -2.58% | 0.09 | 10 | 88 | 0.57 | -0.62 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 247.50 | 23.35 | 25.35 | 24.35 | 24.25 | +1.30 | +5.67% | 0.10 | 2 | 77 | 0.56 | -0.64 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 25.60 | 27.05 | 26.33 | 26.24 | -1.73 | -6.19% | 0.11 | 74 | 2,880 | 0.57 | -0.66 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 252.50 | 27.50 | 29.50 | 28.50 | 28.14 | +5.39 | +23.70% | 0.11 | 1 | 17 | 0.59 | -0.69 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 29.30 | 31.25 | 30.28 | 29.95 | -0.53 | -1.74% | 0.12 | 5 | 102 | 0.58 | -0.71 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 257.50 | 30.95 | 33.00 | 31.98 | 31.87 | +4.12 | +14.85% | 0.12 | 5 | 54 | 0.57 | -0.73 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 33.00 | 34.85 | 33.93 | 34.60 | +0.10 | +0.29% | 0.13 | 25 | 1,344 | 0.57 | -0.75 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 262.50 | 34.80 | 37.45 | 36.13 | 37.39 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.58 | -0.77 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 37.40 | 39.35 | 38.38 | 38.15 | -1.70 | -4.27% | 0.14 | 5 | 139 | 0.59 | -0.79 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 267.50 | 39.00 | 42.05 | 40.53 | 43.60 | +4.88 | +12.61% | 0.15 | 1 | 119 | 0.58 | -0.80 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 41.20 | 43.35 | 42.28 | 42.22 | +0.29 | +0.70% | 0.16 | 8 | 1,694 | 0.56 | -0.82 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 272.50 | 43.05 | 46.40 | 44.73 | 37.66 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.65 | -0.83 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 45.25 | 48.65 | 46.95 | 46.21 | +2.80 | +6.45% | 0.17 | 1 | 38 | 0.57 | -0.85 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 277.50 | 47.90 | 50.55 | 49.23 | 48.50 | -0.18 | -0.37% | 0.18 | 1 | 79 | 0.64 | -0.86 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 50.30 | 52.75 | 51.53 | 50.70 | -2.21 | -4.18% | 0.18 | 20 | 2,682 | 0.58 | -0.87 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 282.50 | 52.20 | 55.50 | 53.85 | 57.00 | +28.05 | +96.90% | 0.19 | 3 | 21 | 0.69 | -0.88 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 54.80 | 57.55 | 56.18 | 59.19 | +0.69 | +1.18% | 0.20 | 1 | 24 | 0.66 | -0.89 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 287.50 | 56.55 | 60.20 | 58.38 | 57.18 | -2.49 | -4.18% | 0.20 | 1 | 18 | 0.70 | -0.90 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 59.20 | 62.25 | 60.73 | 61.30 | -1.50 | -2.39% | 0.21 | 29 | 1,292 | 0.67 | -0.91 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 292.50 | 61.75 | 65.00 | 63.38 | 34.30 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.72 | -0.92 | 0.00 | -0.10 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 64.35 | 67.40 | 65.88 | 67.58 | +1.48 | +2.24% | 0.22 | 1 | 11 | 0.73 | -0.92 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 69.20 | 71.90 | 70.55 | 70.06 | -1.35 | -1.89% | 0.24 | 26 | 1,247 | 0.71 | -0.94 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 73.85 | 77.10 | 75.48 | 72.03 | +4.89 | +7.29% | 0.25 | 3 | 5 | 0.78 | -0.95 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 78.25 | 81.70 | 79.98 | 79.40 | +0.46 | +0.59% | 0.26 | 22 | 874 | 0.75 | -0.96 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 83.70 | 87.00 | 85.35 | 87.68 | +6.08 | +7.46% | 0.27 | 1 | 13 | 0.83 | -0.97 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 88.85 | 91.65 | 90.25 | 90.00 | -1.70 | -1.86% | 0.28 | 4 | 515 | 0.80 | -0.97 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 98.85 | 101.85 | 100.35 | 99.90 | +2.34 | +2.40% | 0.30 | 89 | 174 | 0.92 | -0.98 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 108.55 | 111.85 | 110.20 | 109.50 | -1.35 | -1.22% | 0.32 | 35 | 46 | 0.97 | -0.99 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 118.55 | 121.85 | 120.20 | 119.85 | +0.25 | +0.21% | 0.34 | 179 | 351 | 1.02 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 128.60 | 131.85 | 130.23 | 129.40 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.07 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 138.60 | 141.85 | 140.23 | 139.15 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.11 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 148.60 | 151.85 | 150.23 | 149.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 158.60 | 161.85 | 160.23 | 158.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 168.50 | 171.85 | 170.18 | 169.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 178.60 | 181.85 | 180.23 | 71.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 188.60 | 191.80 | 190.20 | 145.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 198.95 | 201.85 | 200.40 | 198.15 | -0.30 | -0.16% | 0.47 | 1 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 208.80 | 211.85 | 210.33 | 208.17 | -0.30 | -0.15% | 0.48 | 1 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 218.60 | 221.85 | 220.23 | 178.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 228.20 | 231.85 | 230.03 | 125.92 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 238.60 | 241.85 | 240.23 | 178.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 248.10 | 251.85 | 249.98 | 135.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 258.60 | 261.85 | 260.23 | 191.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:59 PM EST |
| 500.00 | 268.60 | 271.85 | 270.23 | 201.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 3:59:59 PM EST |
| 510.00 | 278.65 | 281.85 | 280.25 | 176.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:59 PM EST |
| 520.00 | 288.60 | 291.85 | 290.23 | 184.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:59 PM EST |
| 530.00 | 298.65 | 301.85 | 300.25 | 255.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:59 PM EST |
| 540.00 | 308.25 | 311.80 | 310.03 | 201.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:59 PM EST |
| 550.00 | 318.60 | 321.85 | 320.23 | 211.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:59 PM EST |
| 560.00 | 328.60 | 331.85 | 330.23 | 257.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:59 PM EST |
| 570.00 | 338.60 | 341.85 | 340.23 | 191.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/23/2026 3:59:59 PM EST |
| 580.00 | 348.60 | 351.85 | 350.23 | 245.56 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:59 PM EST |
| 590.00 | 358.60 | 361.85 | 360.23 | 253.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:59 PM EST |
| 600.00 | 368.60 | 371.85 | 370.23 | 279.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/23/2026 3:59:59 PM EST |